Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.70	27.77	27.52	27.66	1,022,000	-0.03(-0.11%)
Apr 27, 2006	27.72	28.10	27.54	27.69	1,126,906	-0.15(-0.54%)
Apr 26, 2006	28.46	28.66	27.78	27.84	1,399,098	-0.78(-2.73%)
Apr 25, 2006	28.61	28.81	28.08	28.62	505,446	+0.02(+0.07%)
Apr 24, 2006	28.80	28.80	28.07	28.60	518,338	-0.30(-1.04%)
Apr 21, 2006	29.00	29.48	28.60	28.90	1,263,363	+0.04(+0.14%)
Apr 20, 2006	28.65	28.95	28.35	28.86	635,324	+0.10(+0.35%)
Apr 19, 2006	27.90	28.84	27.81	28.76	1,271,576	+1.02(+3.68%)
Apr 18, 2006	27.25	27.90	27.24	27.74	761,313	+0.49(+1.80%)
Apr 17, 2006	27.28	27.50	27.22	27.25	1,146,468	+0.05(+0.18%)
Apr 13, 2006	27.30	27.45	27.09	27.20	557,876	-0.15(-0.55%)
Apr 12, 2006	27.27	27.44	27.17	27.35	567,816	+0.08(+0.29%)
Apr 11, 2006	27.56	27.62	27.21	27.27	880,507	-0.17(-0.62%)
Apr 10, 2006	27.50	27.59	27.30	27.44	664,735	-0.06(-0.22%)
Apr 07, 2006	27.69	28.11	27.33	27.50	730,251	-0.18(-0.65%)
Apr 06, 2006	27.64	27.85	27.47	27.68	494,576	-0.04(-0.14%)
Apr 05, 2006	27.64	27.96	27.64	27.72	721,030	-0.06(-0.22%)
Apr 04, 2006	27.98	28.04	27.62	27.78	593,153	+0.04(+0.14%)
Apr 03, 2006	28.10	28.35	27.57	27.74	969,478	-0.40(-1.42%)
Mar 31, 2006	28.37	28.40	28.03	28.14	622,543	-0.11(-0.39%)
Mar 30, 2006	28.36	28.50	28.04	28.25	725,457	+0.01(+0.04%)
Mar 29, 2006	28.37	28.53	28.02	28.24	588,519	-0.09(-0.32%)
Mar 28, 2006	28.18	28.72	28.10	28.33	1,215,069	+0.31(+1.11%)
Mar 27, 2006	28.04	28.26	27.88	28.02	818,450	+0.01(+0.04%)
Mar 24, 2006	27.89	28.29	27.79	28.01	861,607	+0.13(+0.47%)
Mar 23, 2006	27.80	27.93	27.61	27.88	566,300	-0.05(-0.18%)
Mar 22, 2006	27.86	28.22	27.58	27.93	530,100	+0.05(+0.18%)
Mar 21, 2006	28.11	28.50	27.61	27.88	995,613	-0.33(-1.17%)
Mar 20, 2006	28.53	28.61	27.98	28.21	656,806	-0.35(-1.23%)
Mar 17, 2006	28.02	28.72	27.87	28.56	1,491,683	+0.69(+2.48%)
Mar 16, 2006	28.27	28.50	27.79	27.87	716,865	-0.43(-1.52%)
Mar 15, 2006	28.16	28.36	27.71	28.30	964,003	+0.14(+0.50%)
Mar 14, 2006	27.50	28.38	27.50	28.16	1,047,332	+0.61(+2.21%)
Mar 13, 2006	27.95	28.00	27.49	27.55	883,429	-0.24(-0.86%)
Mar 10, 2006	27.43	27.98	27.37	27.79	620,889	+0.38(+1.39%)
Mar 09, 2006	27.84	27.98	27.41	27.41	590,377	-0.50(-1.79%)
Mar 08, 2006	27.57	28.04	27.48	27.91	1,118,599	+0.33(+1.20%)
Mar 07, 2006	27.31	27.82	27.29	27.58	866,724	+0.04(+0.15%)
Mar 06, 2006	27.74	28.09	27.36	27.54	1,545,609	-0.29(-1.04%)
Mar 03, 2006	28.38	28.38	27.64	27.83	1,788,631	-0.42(-1.49%)
Mar 02, 2006	27.78	29.27	27.67	28.25	6,678,015	+2.04(+7.78%)
Mar 01, 2006	25.99	26.26	25.80	26.21	2,206,940	+0.25(+0.96%)
Feb 28, 2006	26.26	26.28	25.76	25.96	1,107,947	-0.30(-1.14%)
Feb 27, 2006	26.24	26.66	26.15	26.26	1,981,732	+0.31(+1.19%)
Feb 24, 2006	26.15	26.22	25.88	25.95	1,363,837	-0.03(-0.12%)
Feb 23, 2006	26.22	26.42	25.81	25.98	1,109,130	-0.19(-0.73%)
Feb 22, 2006	25.98	26.24	25.88	26.17	1,548,012	+0.15(+0.58%)
Feb 21, 2006	25.90	26.14	25.90	26.02	1,207,351	+0.06(+0.23%)
Feb 17, 2006	25.86	26.15	25.63	25.96	719,983	+0.05(+0.19%)
Feb 16, 2006	25.96	26.04	25.60	25.91	948,100	+0.13(+0.50%)
Feb 15, 2006	25.55	26.00	25.44	25.78	917,956	+0.19(+0.74%)
Feb 14, 2006	25.23	25.75	25.09	25.59	1,473,530	+0.47(+1.87%)
Feb 13, 2006	25.02	25.25	24.93	25.12	625,656	+0.14(+0.56%)
Feb 10, 2006	24.61	25.08	24.45	24.98	977,090	+0.38(+1.54%)
Feb 09, 2006	24.66	24.94	24.40	24.60	890,649	-0.09(-0.36%)
Feb 08, 2006	24.63	24.73	24.26	24.69	1,103,199	+0.24(+0.98%)
Feb 07, 2006	24.80	25.18	24.39	24.45	851,795	-0.39(-1.57%)
Feb 06, 2006	24.88	25.07	24.30	24.84	1,552,133	+0.80(+3.33%)
Feb 03, 2006	24.21	24.40	23.89	24.04	1,325,647	-0.35(-1.44%)
Feb 02, 2006	24.85	24.85	24.04	24.39	1,667,783	-0.45(-1.81%)
Feb 01, 2006	24.80	25.15	24.78	24.84	1,074,609	-0.22(-0.88%)
Jan 31, 2006	25.45	25.45	24.79	25.06	963,059	-0.26(-1.03%)
Jan 30, 2006	25.32	25.52	25.17	25.32	952,971	+0.12(+0.48%)
Jan 27, 2006	25.34	25.77	25.03	25.20	1,140,925	-0.14(-0.55%)
Jan 26, 2006	24.89	26.00	24.60	25.34	1,628,245	+0.88(+3.60%)
Jan 25, 2006	24.41	24.58	24.12	24.46	665,201	+0.06(+0.25%)
Jan 24, 2006	23.92	24.53	23.82	24.40	931,850	+0.51(+2.13%)
Jan 23, 2006	24.07	24.44	23.66	23.89	1,082,615	-0.19(-0.79%)
Jan 20, 2006	24.65	24.92	24.00	24.08	1,098,381	-0.68(-2.75%)
Jan 19, 2006	24.79	24.89	24.50	24.76	753,305	-0.04(-0.16%)
Jan 18, 2006	24.99	24.99	24.48	24.80	871,204	-0.11(-0.44%)
Jan 17, 2006	25.66	25.66	24.89	24.91	1,006,082	-0.81(-3.15%)
Jan 13, 2006	25.44	25.91	25.40	25.72	705,011	+0.27(+1.06%)
Jan 12, 2006	25.99	26.00	25.39	25.45	646,200	-0.54(-2.08%)
Jan 11, 2006	26.06	26.22	25.59	25.99	776,008	-0.07(-0.27%)
Jan 10, 2006	25.86	26.19	25.52	26.06	561,122	+0.05(+0.19%)
Jan 09, 2006	25.80	26.24	25.62	26.01	759,606	+0.21(+0.81%)
Jan 06, 2006	26.00	26.14	25.49	25.80	771,859	-0.11(-0.42%)
Jan 05, 2006	26.15	26.46	25.80	25.91	807,839	-0.20(-0.77%)
Jan 04, 2006	25.48	26.15	25.32	26.11	1,327,497	+0.54(+2.11%)
Jan 03, 2006	25.69	25.71	24.75	25.57	827,633	-0.09(-0.35%)
Dec 30, 2005	25.36	25.84	25.27	25.66	907,569	+0.04(+0.16%)
Dec 29, 2005	25.56	25.73	25.26	25.62	615,244	+0.06(+0.23%)
Dec 28, 2005	25.43	25.77	25.20	25.56	711,500	+0.12(+0.47%)
Dec 27, 2005	26.20	26.50	25.41	25.44	895,300	-0.58(-2.23%)
Dec 23, 2005	26.00	26.34	25.95	26.02	639,829	+0.19(+0.74%)
Dec 22, 2005	26.31	26.75	25.73	25.83	1,246,038	+0.77(+3.07%)
Dec 21, 2005	24.60	25.11	24.57	25.06	760,540	+0.45(+1.83%)
Dec 20, 2005	24.59	25.05	24.49	24.61	1,290,251	+0.09(+0.37%)
Dec 19, 2005	25.25	25.56	24.49	24.52	1,257,930	-0.77(-3.04%)
Dec 16, 2005	25.47	25.65	25.16	25.29	2,464,638	-0.17(-0.67%)
Dec 15, 2005	26.10	26.17	25.14	25.46	1,431,187	-0.50(-1.93%)
Dec 14, 2005	25.58	26.17	25.50	25.96	1,276,455	+0.44(+1.72%)
Dec 13, 2005	25.00	25.84	25.00	25.52	1,770,242	+0.44(+1.75%)
Dec 12, 2005	24.10	25.16	24.01	25.08	2,866,474	+1.17(+4.89%)
Dec 09, 2005	23.88	24.15	23.62	23.91	1,248,109	-0.05(-0.21%)
Dec 08, 2005	24.24	24.25	23.76	23.96	1,272,693	-0.04(-0.17%)
Dec 07, 2005	24.22	24.29	23.84	24.00	895,191	-0.24(-0.99%)
Dec 06, 2005	23.98	24.51	23.89	24.24	1,394,626	+0.26(+1.08%)
Dec 05, 2005	24.50	24.53	23.89	23.98	2,322,540	-0.51(-2.08%)
Dec 02, 2005	24.13	24.49	23.98	24.49	935,796	+0.28(+1.16%)
Dec 01, 2005	23.92	24.41	23.92	24.21	1,040,695	+0.39(+1.64%)
Nov 30, 2005	24.32	24.45	23.69	23.82	1,138,811	-0.27(-1.12%)
Nov 29, 2005	24.53	24.72	23.91	24.09	1,053,678	-0.26(-1.07%)
Nov 28, 2005	24.67	24.88	24.34	24.35	808,906	-0.26(-1.06%)
Nov 25, 2005	24.94	25.12	24.55	24.61	464,183	-0.42(-1.68%)
Nov 23, 2005	24.00	25.20	23.90	25.03	1,356,309	+0.73(+3.00%)
Nov 22, 2005	23.90	24.58	23.82	24.30	1,964,912	+0.31(+1.29%)
Nov 21, 2005	24.95	24.95	23.89	23.99	2,940,583	-0.96(-3.85%)
Nov 18, 2005	25.02	25.29	24.89	24.95	1,909,440	-0.05(-0.20%)
Nov 17, 2005	25.08	25.25	24.72	25.00	2,865,758	+0.11(+0.44%)
Nov 16, 2005	25.06	25.35	24.87	24.89	1,097,595	-0.24(-0.96%)
Nov 15, 2005	25.50	25.61	24.92	25.13	1,275,890	-0.30(-1.18%)
Nov 14, 2005	24.95	25.44	24.84	25.43	1,268,404	+0.43(+1.72%)
Nov 11, 2005	25.25	25.40	24.78	25.00	1,490,491	-0.25(-0.99%)
Nov 10, 2005	24.76	25.31	24.66	25.25	1,611,654	+0.49(+1.98%)
Nov 09, 2005	24.48	24.88	24.36	24.76	1,294,301	-0.23(-0.92%)
Nov 08, 2005	25.02	25.25	24.89	24.99	653,856	-0.08(-0.32%)
Nov 07, 2005	25.07	25.53	25.00	25.07	963,756	-0.01(-0.04%)
Nov 04, 2005	25.12	25.33	24.92	25.08	894,056	-0.08(-0.32%)
Nov 03, 2005	24.54	25.25	24.54	25.16	1,914,675	+0.66(+2.69%)
Nov 02, 2005	23.89	24.51	23.81	24.50	1,455,560	+0.71(+2.98%)
Nov 01, 2005	23.51	24.00	23.23	23.79	1,906,973	+0.29(+1.23%)
Oct 31, 2005	22.65	23.62	22.54	23.50	1,800,621	+0.86(+3.80%)
Oct 28, 2005	22.02	22.67	22.02	22.64	739,576	+0.74(+3.38%)
Oct 27, 2005	22.69	22.75	21.80	21.90	765,957	-0.75(-3.31%)
Oct 26, 2005	22.70	22.88	22.49	22.65	920,054	-0.12(-0.53%)
Oct 25, 2005	22.96	23.15	22.59	22.77	1,009,917	-0.18(-0.78%)
Oct 24, 2005	22.61	22.95	22.48	22.95	1,114,694	+0.49(+2.18%)
Oct 21, 2005	22.47	22.73	22.29	22.46	1,425,064	+0.03(+0.13%)
Oct 20, 2005	22.15	22.83	22.07	22.43	1,763,989	+0.28(+1.26%)
Oct 19, 2005	21.51	22.15	21.13	22.15	1,654,623	+0.69(+3.22%)
Oct 18, 2005	21.96	22.07	21.43	21.46	1,237,961	-0.58(-2.63%)
Oct 17, 2005	21.66	22.11	21.54	22.04	1,059,367	+0.38(+1.75%)
Oct 14, 2005	21.70	22.08	21.43	21.66	1,512,564	-0.10(-0.46%)
Oct 13, 2005	22.12	22.25	21.20	21.76	1,848,092	-0.48(-2.16%)
Oct 12, 2005	22.31	22.67	22.10	22.24	1,654,415	-0.19(-0.85%)
Oct 11, 2005	22.23	22.68	22.19	22.43	1,669,720	+0.18(+0.81%)
Oct 10, 2005	22.47	23.01	22.20	22.25	1,768,866	-0.34(-1.51%)
Oct 07, 2005	23.00	23.07	22.49	22.59	1,597,987	+0.34(+1.53%)
Oct 06, 2005	22.01	22.84	21.88	22.25	3,874,142	-0.73(-3.18%)
Oct 05, 2005	23.58	23.95	22.98	22.98	1,835,874	+0.11(+0.48%)
Oct 04, 2005	22.87	23.31	22.75	22.87	1,593,961	+0.12(+0.53%)
Oct 03, 2005	21.88	23.36	21.83	22.75	3,257,634	+0.97(+4.45%)
Sep 30, 2005	21.66	21.88	21.40	21.78	2,181,136	+0.20(+0.93%)
Sep 29, 2005	21.66	21.83	21.38	21.58	2,133,977	-0.12(-0.55%)
Sep 28, 2005	22.48	22.50	21.55	21.70	2,955,467	+0.36(+1.69%)
Sep 27, 2005	21.68	22.04	21.34	21.34	2,086,373	-0.36(-1.66%)
Sep 26, 2005	21.59	22.23	21.38	21.70	3,016,130	+0.39(+1.83%)
Sep 23, 2005	21.31	22.01	21.31	21.31	2,619,472	-0.57(-2.61%)
Sep 22, 2005	21.88	22.01	21.41	21.88	2,366,368	+0.03(+0.14%)
Sep 21, 2005	22.37	22.49	21.39	21.85	3,085,418	-0.67(-2.98%)
Sep 20, 2005	22.74	23.20	22.41	22.52	1,725,895	-0.27(-1.18%)
Sep 19, 2005	22.62	22.90	22.59	22.79	1,853,209	+0.13(+0.57%)
Sep 16, 2005	23.23	23.40	22.58	22.66	3,553,358	-0.56(-2.41%)
Sep 15, 2005	23.61	23.72	23.21	23.22	1,633,788	-0.35(-1.48%)
Sep 14, 2005	24.20	24.32	23.47	23.57	2,323,200	-0.69(-2.84%)
Sep 13, 2005	24.65	24.73	24.16	24.26	1,561,932	-0.38(-1.54%)
Sep 12, 2005	24.50	24.69	24.36	24.64	1,099,128	+0.12(+0.49%)
Sep 09, 2005	24.37	24.63	24.25	24.52	2,218,960	+0.15(+0.62%)
Sep 08, 2005	25.10	25.10	24.34	24.37	2,679,989	-0.80(-3.18%)
Sep 07, 2005	25.01	25.27	24.86	25.17	1,257,308	+0.17(+0.68%)
Sep 06, 2005	25.24	25.43	24.85	25.00	1,945,068	-0.07(-0.28%)
Sep 02, 2005	25.00	25.14	24.70	25.07	1,342,511	+0.07(+0.28%)
Sep 01, 2005	25.67	25.78	25.00	25.00	2,253,222	-0.77(-2.99%)
Aug 31, 2005	25.12	25.78	25.00	25.77	1,942,775	+0.63(+2.51%)
Aug 30, 2005	25.53	25.59	25.03	25.14	1,923,610	-0.44(-1.72%)
Aug 29, 2005	24.60	25.61	24.55	25.58	2,870,857	+0.93(+3.77%)
Aug 26, 2005	24.60	25.09	24.40	24.65	4,087,953	+0.00(+0.00%)
Aug 25, 2005	25.90	26.26	24.43	24.65	14,086,638	-3.86(-13.54%)
Aug 24, 2005	28.50	29.10	28.50	28.51	2,116,604	-0.07(-0.24%)
Aug 23, 2005	28.93	29.22	28.57	28.58	1,379,803	-0.42(-1.45%)
Aug 22, 2005	28.99	29.25	28.84	29.00	1,225,406	+0.07(+0.24%)
Aug 19, 2005	28.60	29.11	28.54	28.93	1,695,385	+0.28(+0.98%)
Aug 18, 2005	28.90	29.12	28.63	28.65	1,873,693	-0.25(-0.87%)
Aug 17, 2005	27.86	29.13	27.86	28.90	1,756,187	+1.03(+3.70%)
Aug 16, 2005	28.67	28.79	27.72	27.87	1,480,238	-0.81(-2.82%)
Aug 15, 2005	28.12	28.98	28.12	28.68	761,815	+0.36(+1.27%)
Aug 12, 2005	28.35	28.42	28.09	28.32	1,539,388	-0.08(-0.28%)
Aug 11, 2005	28.41	28.70	28.27	28.40	1,751,498	+0.00(+0.00%)
Aug 10, 2005	28.55	28.68	28.35	28.40	1,313,830	+0.03(+0.11%)
Aug 09, 2005	28.23	28.51	28.22	28.37	964,155	+0.13(+0.46%)
Aug 08, 2005	28.09	28.41	28.05	28.24	889,146	+0.16(+0.57%)
Aug 05, 2005	28.13	28.28	27.97	28.08	1,005,651	-0.22(-0.78%)
Aug 04, 2005	28.18	28.37	27.68	28.30	1,892,303	-0.15(-0.53%)
Aug 03, 2005	29.42	29.45	28.36	28.45	1,901,369	-1.12(-3.79%)
Aug 02, 2005	29.37	29.96	29.32	29.57	800,436	+0.11(+0.37%)
Aug 01, 2005	29.73	29.84	29.08	29.46	1,414,001	-0.29(-0.97%)
Jul 29, 2005	30.54	30.71	29.66	29.75	785,298	-0.80(-2.62%)
Jul 28, 2005	29.98	30.87	29.74	30.55	1,407,645	+0.66(+2.21%)
Jul 27, 2005	29.46	30.01	29.10	29.89	1,060,259	+0.25(+0.84%)
Jul 26, 2005	29.45	30.04	29.26	29.64	938,972	+0.26(+0.88%)
Jul 25, 2005	29.52	29.52	29.00	29.38	2,102,019	-0.07(-0.24%)
Jul 22, 2005	30.25	30.53	29.24	29.45	2,364,160	-0.85(-2.81%)
Jul 21, 2005	31.27	31.27	30.24	30.30	1,449,187	-1.01(-3.23%)
Jul 20, 2005	31.59	31.80	31.22	31.31	751,001	-0.42(-1.32%)
Jul 19, 2005	31.69	32.01	31.21	31.73	610,781	-0.03(-0.09%)
Jul 18, 2005	31.63	31.85	31.62	31.76	533,298	-0.10(-0.31%)
Jul 15, 2005	31.88	32.03	31.63	31.86	516,271	+0.11(+0.35%)
Jul 14, 2005	31.67	31.87	31.32	31.75	1,024,161	+0.31(+0.99%)
Jul 13, 2005	31.70	31.70	31.31	31.44	354,050	-0.25(-0.79%)
Jul 12, 2005	31.69	32.00	31.61	31.69	835,686	-0.20(-0.63%)
Jul 11, 2005	31.35	32.07	31.28	31.89	1,168,347	+0.46(+1.46%)
Jul 08, 2005	30.68	31.45	30.34	31.43	1,009,581	+0.77(+2.51%)
Jul 07, 2005	29.90	30.78	29.87	30.66	1,334,139	+0.37(+1.22%)
Jul 06, 2005	30.35	30.57	29.70	30.29	1,214,712	-0.25(-0.82%)
Jul 05, 2005	30.03	30.58	29.92	30.54	610,800	+0.32(+1.06%)
Jul 01, 2005	30.23	30.50	30.02	30.22	765,600	-0.13(-0.43%)
Jun 30, 2005	30.46	30.80	30.08	30.35	995,198	-0.01(-0.03%)
Jun 29, 2005	30.60	30.65	30.17	30.36	916,782	-0.46(-1.49%)
Jun 28, 2005	30.20	30.93	29.88	30.82	1,559,046	+0.88(+2.94%)
Jun 27, 2005	28.95	29.99	28.84	29.94	1,948,686	+1.33(+4.65%)
Jun 24, 2005	28.68	29.02	28.28	28.61	1,385,648	-0.33(-1.14%)
Jun 23, 2005	29.74	29.75	28.77	28.94	1,854,488	-0.75(-2.53%)
Jun 22, 2005	30.42	30.44	29.45	29.69	2,381,764	-0.54(-1.79%)
Jun 21, 2005	30.80	30.90	30.17	30.23	749,488	-0.60(-1.95%)
Jun 20, 2005	30.76	31.23	30.65	30.83	821,684	+0.01(+0.03%)
Jun 17, 2005	31.79	32.20	30.80	30.82	2,022,898	-0.81(-2.56%)
Jun 16, 2005	31.11	31.63	30.85	31.63	1,010,259	+0.61(+1.97%)
Jun 15, 2005	31.42	31.45	30.49	31.02	750,027	-0.07(-0.23%)
Jun 14, 2005	30.96	31.40	30.83	31.09	1,261,099	+0.06(+0.19%)
Jun 13, 2005	31.23	31.71	30.97	31.03	1,102,773	-0.19(-0.61%)
Jun 10, 2005	31.97	31.97	31.05	31.22	803,340	-0.65(-2.04%)
Jun 09, 2005	31.66	32.10	31.64	31.87	864,211	+0.12(+0.38%)
Jun 08, 2005	32.32	32.48	31.73	31.75	712,888	-0.53(-1.64%)
Jun 07, 2005	32.55	33.28	32.17	32.28	1,319,806	-0.21(-0.65%)
Jun 06, 2005	31.32	32.58	31.32	32.49	873,163	+1.00(+3.18%)
Jun 03, 2005	31.82	31.99	31.39	31.49	744,593	-0.41(-1.29%)
Jun 02, 2005	31.98	32.16	31.84	31.90	861,052	-0.18(-0.56%)
Jun 01, 2005	31.89	32.50	27.43	32.08	1,002,439	+0.33(+1.04%)
May 31, 2005	31.89	32.09	31.58	31.75	1,099,352	-0.04(-0.13%)
May 27, 2005	31.60	31.92	31.48	31.79	720,237	+0.16(+0.51%)
May 26, 2005	31.68	32.38	31.44	31.63	1,739,727	-0.20(-0.63%)
May 25, 2005	31.66	32.04	31.65	31.83	1,607,003	+0.13(+0.41%)
May 24, 2005	32.00	32.13	31.66	31.70	1,218,800	-0.28(-0.88%)
May 23, 2005	31.77	32.41	31.50	31.98	1,734,180	-0.47(-1.45%)
May 20, 2005	32.48	32.90	32.38	32.45	1,717,364	-0.51(-1.55%)
May 19, 2005	32.03	33.23	31.90	32.96	6,065,543	+3.11(+10.42%)
May 18, 2005	29.20	30.44	29.05	29.85	2,393,800	+0.83(+2.86%)
May 17, 2005	28.79	29.20	28.74	29.02	801,993	+0.00(+0.00%)
May 16, 2005	28.66	29.13	28.64	29.02	893,257	+0.20(+0.69%)
May 13, 2005	28.23	28.86	28.22	28.82	1,213,191	+0.51(+1.80%)
May 12, 2005	28.39	28.57	28.14	28.31	1,085,019	-0.13(-0.46%)
May 11, 2005	28.73	28.74	28.21	28.44	1,341,560	-0.18(-0.63%)
May 10, 2005	28.32	28.63	28.18	28.62	1,034,821	+0.10(+0.35%)
May 09, 2005	28.08	28.53	28.05	28.52	936,776	+0.21(+0.74%)
May 06, 2005	28.25	28.38	28.06	28.31	1,071,057	+0.22(+0.78%)
May 05, 2005	28.15	28.26	27.70	28.09	1,033,696	+0.00(+0.00%)
May 04, 2005	27.72	28.10	27.34	28.09	1,738,786	+0.64(+2.33%)
May 03, 2005	26.90	27.66	26.90	27.45	1,509,973	+0.45(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.